Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.432 4.432 4.362 4.392 359,182 -0.01(-0.12%)
Sep 29, 2010 4.394 4.424 4.389 4.397 283,507 +0.01(+0.12%)
Sep 28, 2010 4.394 4.411 4.386 4.392 299,757 -0.02(-0.37%)
Sep 27, 2010 4.416 4.416 4.386 4.408 312,484 -0.01(-0.25%)
Sep 24, 2010 4.392 4.419 4.364 4.419 220,438 +0.03(+0.62%)
Sep 23, 2010 4.389 4.413 4.381 4.392 438,329 -0.01(-0.25%)
Sep 22, 2010 4.408 4.427 4.345 4.402 452,946 -0.01(-0.19%)
Sep 21, 2010 4.394 4.427 4.392 4.411 304,684 +0.04(+0.81%)
Sep 20, 2010 4.364 4.413 4.359 4.375 292,266 +0.01(+0.25%)
Sep 17, 2010 4.364 4.413 4.364 4.364 231,182 -0.01(-0.25%)
Sep 15, 2010 4.340 4.392 4.329 4.375 205,851 +0.02(+0.56%)
Sep 14, 2010 4.348 4.351 4.329 4.351 359,373 +0.00(+0.06%)
Sep 13, 2010 4.381 4.389 4.332 4.348 476,948 -0.03(-0.58%)
Sep 10, 2010 4.373 4.374 4.338 4.373 217,321 -0.01(-0.14%)
Sep 09, 2010 4.346 4.389 4.335 4.379 252,632 +0.05(+1.27%)
Sep 08, 2010 4.333 4.338 4.268 4.325 382,702 +0.03(+0.69%)
Sep 07, 2010 4.322 4.322 4.281 4.295 228,660 -0.01(-0.31%)
Sep 03, 2010 4.279 4.338 4.241 4.308 317,981 +0.04(+0.89%)
Sep 02, 2010 4.268 4.282 4.254 4.271 220,123 -0.01(-0.13%)
Sep 01, 2010 4.260 4.306 4.252 4.276 222,541 +0.03(+0.70%)
Aug 31, 2010 4.200 4.254 4.144 4.246 304,076 +0.04(+0.90%)
Aug 30, 2010 4.133 4.227 4.130 4.208 306,686 +0.05(+1.30%)
Aug 27, 2010 4.154 4.160 4.060 4.154 453,853 -0.00(-0.11%)
Aug 26, 2010 4.195 4.217 4.149 4.159 319,688 -0.04(-0.86%)
Aug 25, 2010 4.246 4.246 4.135 4.195 697,600 -0.06(-1.52%)
Aug 24, 2010 4.241 4.273 4.219 4.260 485,783 -0.01(-0.25%)
Aug 23, 2010 4.279 4.295 4.268 4.271 274,167 -0.02(-0.38%)
Aug 20, 2010 4.327 4.327 4.273 4.287 343,452 -0.05(-1.06%)
Aug 19, 2010 4.349 4.368 4.318 4.333 699,832 +0.00(+0.05%)
Aug 18, 2010 4.343 4.352 4.314 4.330 212,171 -0.03(-0.67%)
Aug 17, 2010 4.360 4.389 4.347 4.360 277,040 +0.00(+0.10%)
Aug 16, 2010 4.306 4.360 4.302 4.355 316,256 +0.03(+0.77%)
Aug 13, 2010 4.322 4.357 4.308 4.322 194,401 +0.01(+0.31%)
Aug 12, 2010 4.316 4.335 4.271 4.308 412,311 -0.02(-0.51%)
Aug 11, 2010 4.304 4.331 4.293 4.331 321,280 -0.01(-0.25%)
Aug 10, 2010 4.293 4.357 4.282 4.341 354,309 +0.04(+1.02%)
Aug 09, 2010 4.258 4.312 4.258 4.297 254,152 +0.05(+1.17%)
Aug 06, 2010 4.248 4.295 4.234 4.248 321,018 -0.02(-0.50%)
Aug 05, 2010 4.224 4.282 4.224 4.269 367,045 +0.00(+0.00%)
Aug 04, 2010 4.307 4.309 4.269 4.269 268,057 -0.04(-0.87%)
Aug 03, 2010 4.282 4.320 4.245 4.307 316,549 +0.01(+0.31%)
Aug 02, 2010 4.285 4.325 4.261 4.293 604,497 +0.04(+0.88%)
Jul 30, 2010 4.256 4.272 4.218 4.256 360,765 +0.03(+0.63%)
Jul 29, 2010 4.221 4.237 4.218 4.229 274,390 +0.01(+0.19%)
Jul 28, 2010 4.215 4.226 4.183 4.221 238,477 +0.01(+0.13%)
Jul 27, 2010 4.205 4.229 4.186 4.215 474,357 +0.03(+0.77%)
Jul 26, 2010 4.108 4.191 4.084 4.183 492,780 +0.10(+2.43%)
Jul 23, 2010 4.071 4.108 4.068 4.084 252,524 +0.00(+0.00%)
Jul 22, 2010 4.066 4.111 4.049 4.084 354,589 +0.02(+0.39%)
Jul 21, 2010 4.098 4.111 4.063 4.068 256,699 -0.00(-0.07%)
Jul 20, 2010 4.007 4.072 3.999 4.071 224,729 +0.05(+1.20%)
Jul 19, 2010 4.036 4.052 4.004 4.023 218,520 -0.01(-0.33%)
Jul 16, 2010 4.036 4.039 3.993 4.036 266,765 +0.00(+0.07%)
Jul 15, 2010 4.044 4.057 4.012 4.033 274,311 -0.02(-0.40%)
Jul 14, 2010 4.111 4.111 4.044 4.049 795 -0.05(-1.24%)
Jul 13, 2010 4.138 4.140 4.090 4.100 264,779 -0.00(-0.02%)
Jul 12, 2010 4.088 4.106 4.074 4.101 412,295 +0.01(+0.32%)
Jul 09, 2010 4.088 4.117 4.048 4.088 418,353 -0.01(-0.26%)
Jul 08, 2010 4.082 4.098 4.032 4.098 259,814 +0.04(+0.98%)
Jul 07, 2010 4.000 4.059 3.992 4.059 319,252 +0.06(+1.53%)
Jul 06, 2010 4.005 4.008 3.952 3.997 386,312 +0.11(+2.80%)
Jul 02, 2010 3.889 3.894 3.875 3.889 295,804 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.